Advertisement
U.S. markets open in 9 hours 14 minutes
S&P Futures
5,873.00 +27.00 (+0.46%) Dow Futures
42,481.00 +160.00 (+0.38%) Nasdaq Futures
20,617.50 +118.75 (+0.58%) Russell 2000 Futures
2,229.70 +8.20 (+0.37%) Crude Oil
68.44 -3.34 (-4.65%) Gold
2,741.70 -12.90 (-0.47%)
Regional Container Lines Public Company Limited (RCL.BK)
Thailand - Thailand Delayed Price. Currency in THB
Follow
As of 10:44AM ICT. Market open.
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 24.50 | 24.70 | 24.40 | 24.70 | 24.70 | 1,618,518 |
| Oct 25, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| Oct 24, 2024 | 24.00 | 24.50 | 23.90 | 24.10 | 24.10 | 4,238,500 |
| Oct 22, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Oct 21, 2024 | 23.80 | 24.60 | 23.60 | 24.20 | 24.20 | 6,146,900 |
| Oct 18, 2024 | 23.60 | 23.70 | 23.30 | 23.30 | 23.30 | 3,239,200 |
| Oct 17, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Oct 16, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Oct 15, 2024 | 23.40 | 23.50 | 22.70 | 22.70 | 22.70 | 5,348,200 |
| Oct 11, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Oct 10, 2024 | 24.10 | 24.50 | 23.20 | 23.40 | 23.40 | 13,667,900 |
| Oct 09, 2024 | 24.30 | 24.50 | 24.20 | 24.30 | 24.30 | 2,751,900 |
| Oct 08, 2024 | 24.30 | 24.70 | 24.20 | 24.40 | 24.40 | 5,406,800 |
| Oct 07, 2024 | 24.60 | 25.25 | 24.10 | 24.20 | 24.20 | 10,027,800 |
| Oct 04, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| Oct 03, 2024 | 25.25 | 25.50 | 24.30 | 24.70 | 24.70 | 7,586,900 |
| Oct 02, 2024 | 26.50 | 27.00 | 25.50 | 25.50 | 25.50 | 6,821,500 |
| Oct 01, 2024 | 26.50 | 27.00 | 26.50 | 26.50 | 26.50 | 4,723,400 |
| Sep 30, 2024 | 26.25 | 27.50 | 26.00 | 27.00 | 27.00 | 7,459,400 |
| Sep 27, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Sep 26, 2024 | 26.50 | 26.75 | 25.25 | 25.50 | 25.50 | 6,876,800 |
| Sep 25, 2024 | 26.25 | 27.00 | 26.00 | 26.50 | 26.50 | 9,140,100 |
| Sep 24, 2024 | 26.00 | 26.75 | 25.50 | 26.00 | 26.00 | 10,775,100 |
| Sep 23, 2024 | 25.75 | 26.25 | 25.00 | 25.25 | 25.25 | 9,566,900 |
| Sep 20, 2024 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 30,101,900 |
| Sep 19, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Sep 18, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Sep 17, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Sep 16, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Sep 13, 2024 | 22.40 | 22.70 | 22.30 | 22.40 | 22.40 | 4,738,200 |
| Sep 12, 2024 | 22.30 | 22.60 | 22.10 | 22.50 | 22.50 | 5,502,500 |
| Sep 11, 2024 | 22.30 | 22.40 | 21.80 | 22.00 | 22.00 | 7,804,500 |
| Sep 10, 2024 | 23.00 | 23.00 | 22.30 | 22.30 | 22.30 | 10,744,100 |
| Sep 09, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Sep 06, 2024 | 22.60 | 22.80 | 22.20 | 22.30 | 22.30 | 7,699,200 |
| Sep 05, 2024 | 22.50 | 22.60 | 22.00 | 22.30 | 22.30 | 14,383,200 |
| Sep 04, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Sep 03, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Sep 02, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Aug 30, 2024 | 21.00 | 23.50 | 21.00 | 23.50 | 23.50 | 27,010,100 |
| Aug 29, 2024 | 20.90 | 21.00 | 20.60 | 20.80 | 20.80 | 5,031,100 |
| Aug 28, 2024 | 21.50 | 21.60 | 20.70 | 20.80 | 20.80 | 7,681,300 |
| Aug 27, 2024 | 21.80 | 22.00 | 21.30 | 21.50 | 21.50 | 7,438,000 |
| Aug 26, 2024 | 22.10 | 22.30 | 21.80 | 21.80 | 21.80 | 3,053,600 |
| Aug 23, 2024 | 23.10 | 23.10 | 21.60 | 21.90 | 21.90 | 7,034,900 |
| Aug 22, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Aug 22, 2024 | 0.5 Dividend | |||||
| Aug 21, 2024 | 23.20 | 23.40 | 22.80 | 22.90 | 22.40 | 4,779,300 |
| Aug 20, 2024 | 23.50 | 23.70 | 23.10 | 23.30 | 22.79 | 4,263,300 |
| Aug 19, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.30 | - |
| Aug 16, 2024 | 22.30 | 23.00 | 22.10 | 22.80 | 22.30 | 5,378,800 |
| Aug 15, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.81 | - |
| Aug 14, 2024 | 22.20 | 22.50 | 22.00 | 22.30 | 21.81 | 4,169,300 |
| Aug 13, 2024 | 22.70 | 22.70 | 21.80 | 22.00 | 21.52 | 4,511,000 |
| Aug 09, 2024 | 23.60 | 23.80 | 22.70 | 22.80 | 22.30 | 10,938,400 |
| Aug 08, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.20 | - |
| Aug 07, 2024 | 22.20 | 22.80 | 22.00 | 22.70 | 22.20 | 7,027,500 |
| Aug 06, 2024 | 22.20 | 22.60 | 21.50 | 21.90 | 21.42 | 9,343,700 |
| Aug 05, 2024 | 22.80 | 23.30 | 21.40 | 21.40 | 20.93 | 13,700,500 |
| Aug 02, 2024 | 24.40 | 25.00 | 23.90 | 23.90 | 23.38 | 9,580,000 |
| Aug 01, 2024 | 23.20 | 24.90 | 23.20 | 24.90 | 24.36 | 11,139,900 |
| Jul 31, 2024 | 22.50 | 23.40 | 22.40 | 22.70 | 22.20 | 7,056,500 |
| Jul 30, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.13 | - |
| Jul 26, 2024 | 20.60 | 22.00 | 20.40 | 21.60 | 21.13 | 7,000,100 |
| Jul 25, 2024 | 21.00 | 21.10 | 20.30 | 20.40 | 19.95 | 3,543,800 |
| Jul 24, 2024 | 21.20 | 21.30 | 20.80 | 21.20 | 20.74 | 3,611,600 |
| Jul 23, 2024 | 22.00 | 22.10 | 21.20 | 21.20 | 20.74 | 3,925,400 |
| Jul 19, 2024 | 22.90 | 22.90 | 21.90 | 21.90 | 21.42 | 5,746,500 |
| Jul 18, 2024 | 23.10 | 23.50 | 22.70 | 23.00 | 22.50 | 7,629,000 |
| Jul 17, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.57 | - |
| Jul 16, 2024 | 24.80 | 25.25 | 24.10 | 24.10 | 23.57 | 4,086,300 |
| Jul 15, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.45 | - |
| Jul 12, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.45 | - |
| Jul 11, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.45 | - |
| Jul 10, 2024 | 25.25 | 25.75 | 24.30 | 25.00 | 24.45 | 8,040,600 |
| Jul 09, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.68 | - |
| Jul 08, 2024 | 26.25 | 26.50 | 25.75 | 26.25 | 25.68 | 5,563,400 |
| Jul 05, 2024 | 27.25 | 27.25 | 25.75 | 27.00 | 26.41 | 5,320,100 |
| Jul 04, 2024 | 27.00 | 27.75 | 27.00 | 27.25 | 26.66 | 1,973,600 |
| Jul 03, 2024 | 27.75 | 28.25 | 27.00 | 27.00 | 26.41 | 5,474,700 |
| Jul 02, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.88 | - |
| Jul 01, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.88 | - |
| Jun 28, 2024 | 28.75 | 29.50 | 28.00 | 28.50 | 27.88 | 7,326,900 |
| Jun 27, 2024 | 28.50 | 29.25 | 28.25 | 28.25 | 27.63 | 4,145,500 |
| Jun 26, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.37 | - |
| Jun 25, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.37 | - |
| Jun 24, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.37 | - |
| Jun 21, 2024 | 29.50 | 29.75 | 29.00 | 29.00 | 28.37 | 4,365,000 |
| Jun 20, 2024 | 29.00 | 29.50 | 28.25 | 29.00 | 28.37 | 6,490,500 |
| Jun 19, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.70 | - |
| Jun 18, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.70 | - |
| Jun 17, 2024 | 26.00 | 26.00 | 25.00 | 25.25 | 24.70 | 8,049,600 |
| Jun 14, 2024 | 27.25 | 27.50 | 26.25 | 26.25 | 25.68 | 11,498,200 |
| Jun 13, 2024 | 26.75 | 27.75 | 26.25 | 26.50 | 25.92 | 13,612,000 |
| Jun 12, 2024 | 30.25 | 30.25 | 25.50 | 26.00 | 25.43 | 36,294,400 |
| Jun 11, 2024 | 30.50 | 31.75 | 29.75 | 30.25 | 29.59 | 13,411,000 |
| Jun 10, 2024 | 31.00 | 31.25 | 30.25 | 31.00 | 30.32 | 7,763,500 |
| Jun 07, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 29.83 | - |
| Jun 06, 2024 | 30.75 | 31.50 | 30.25 | 30.50 | 29.83 | 9,102,500 |
| Jun 05, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.34 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.